Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.25 20.66 20.16 20.62 40,854,304 +0.39(+1.93%)
Dec 28, 2012 20.35 20.49 20.21 20.23 25,906,820 -0.28(-1.37%)
Dec 27, 2012 20.70 20.76 20.31 20.51 31,704,232 -0.14(-0.68%)
Dec 26, 2012 20.74 20.93 20.64 20.65 22,488,506 +0.01(+0.05%)
Dec 24, 2012 20.65 20.73 20.51 20.64 14,200,785 -0.12(-0.60%)
Dec 21, 2012 20.66 20.85 20.48 20.77 62,002,280 -0.26(-1.26%)
Dec 20, 2012 21.21 21.24 20.88 21.03 33,994,916 -0.07(-0.34%)
Dec 19, 2012 21.07 21.31 20.86 21.10 52,804,572 +0.14(+0.67%)
Dec 18, 2012 20.68 20.99 20.57 20.96 41,597,896 +0.39(+1.90%)
Dec 17, 2012 20.55 20.69 20.36 20.57 34,958,640 +0.04(+0.21%)
Dec 14, 2012 20.52 20.74 20.35 20.53 34,153,872 +0.04(+0.18%)
Dec 13, 2012 20.63 20.92 20.44 20.49 41,607,568 -0.18(-0.87%)
Dec 12, 2012 20.86 20.99 20.54 20.67 48,354,604 +0.02(+0.10%)
Dec 11, 2012 20.16 20.74 20.15 20.65 51,036,216 +0.57(+2.84%)
Dec 10, 2012 20.15 20.17 19.98 20.08 27,273,176 -0.08(-0.37%)
Dec 07, 2012 20.33 20.36 20.03 20.16 41,704,644 -0.00(-0.02%)
Dec 06, 2012 19.99 20.29 19.97 20.16 46,272,648 +0.31(+1.56%)
Dec 05, 2012 19.94 20.02 19.74 19.85 45,845,848 -0.12(-0.60%)
Dec 04, 2012 19.63 20.05 19.61 19.97 57,942,392 +0.40(+2.07%)
Nov 30, 2012 19.63 19.77 19.42 19.57 51,437,512 +0.04(+0.18%)
Nov 29, 2012 19.83 20.04 19.46 19.53 64,925,408 -0.56(-2.79%)
Nov 28, 2012 19.89 20.11 19.64 20.09 43,185,000 +0.16(+0.80%)
Nov 27, 2012 19.95 20.19 19.92 19.93 44,891,544 +0.04(+0.23%)
Nov 26, 2012 19.69 19.92 19.62 19.89 67,028,960 +0.17(+0.84%)
Nov 23, 2012 19.53 19.84 19.51 19.72 51,711,400 +0.36(+1.86%)
Nov 21, 2012 19.52 19.55 19.23 19.36 95,635,984 -0.15(-0.79%)
Nov 20, 2012 19.88 19.88 19.35 19.51 85,727,992 -0.74(-3.64%)
Nov 19, 2012 19.99 20.45 19.73 20.25 69,405,216 +0.06(+0.30%)
Nov 16, 2012 20.07 20.26 19.77 20.19 50,860,124 +0.16(+0.80%)
Nov 15, 2012 20.01 20.29 19.98 20.03 45,730,612 +0.07(+0.35%)
Nov 14, 2012 20.42 20.50 19.95 19.96 58,950,588 -0.32(-1.58%)
Nov 13, 2012 20.57 20.82 20.18 20.28 56,368,288 -0.48(-2.34%)
Nov 12, 2012 20.88 20.91 20.65 20.77 27,266,946 -0.04(-0.17%)
Nov 09, 2012 20.81 21.14 20.80 20.80 35,021,480 -0.03(-0.14%)
Nov 08, 2012 20.90 21.13 20.82 20.83 38,071,288 -0.08(-0.38%)
Nov 07, 2012 21.54 21.55 20.90 20.91 70,803,968 -0.82(-3.77%)
Nov 06, 2012 21.69 22.00 21.63 21.73 49,860,500 -0.11(-0.50%)
Nov 05, 2012 22.02 22.11 21.72 21.84 48,775,008 -0.22(-1.00%)
Nov 02, 2012 22.39 22.54 22.02 22.06 51,737,556 -0.20(-0.90%)
Nov 01, 2012 21.76 22.41 21.72 22.26 50,359,040 +0.63(+2.91%)
Oct 31, 2012 22.01 22.09 21.59 21.63 40,612,528 -0.32(-1.46%)
Oct 26, 2012 21.77 21.95 21.95 21.95 92,415,400 +0.26(+1.20%)
Oct 25, 2012 21.58 21.75 21.51 21.69 79,226,232 +0.23(+1.07%)
Oct 24, 2012 21.73 21.74 21.41 21.46 33,217,690 -0.13(-0.60%)
Oct 23, 2012 21.32 21.77 21.30 21.59 47,194,340 +0.32(+1.53%)
Oct 19, 2012 21.67 21.69 21.22 21.27 55,622,220 -0.41(-1.87%)
Oct 18, 2012 21.82 21.86 21.60 21.67 42,905,404 -0.12(-0.55%)
Oct 17, 2012 21.27 21.98 21.27 21.79 99,049,552 -0.56(-2.51%)
Oct 16, 2012 21.99 22.47 21.95 22.35 80,516,824 +0.62(+2.85%)
Oct 15, 2012 21.53 21.90 21.50 21.73 49,501,748 +0.25(+1.16%)
Oct 12, 2012 21.58 21.85 21.40 21.48 46,277,940 -0.20(-0.92%)
Oct 11, 2012 21.87 21.88 21.52 21.68 36,792,752 -0.08(-0.37%)
Oct 10, 2012 21.90 22.00 21.70 21.76 47,177,624 -0.14(-0.64%)
Oct 09, 2012 22.16 22.19 21.85 21.90 66,303,808 -0.61(-2.71%)
Oct 08, 2012 22.62 22.62 22.40 22.51 29,694,952 -0.17(-0.75%)
Oct 05, 2012 22.66 22.89 22.58 22.68 38,344,080 +0.21(+0.96%)
Oct 04, 2012 22.58 22.62 22.27 22.46 52,979,912 -0.09(-0.38%)
Oct 03, 2012 22.86 22.97 22.49 22.55 49,771,688 -0.29(-1.27%)
Oct 02, 2012 22.89 23.00 22.66 22.84 35,999,784 +0.09(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.